Hanwha PLUS Samsung Electronics Single Stock Leverage ETF (KRX:0193K0)
South Korea · Delayed Price · Currency is KRW 12,005
+225 (1.91%)
Last updated: Aug 26, 2026, 2:30 PM KST
KRX:0193K0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 11,695.00 | 12,385.00 | 11,565.00 | 11,960.00 | 11,960.00 | 1.53% | 14,210 |
| Aug 25, 2026 | 10,810.00 | 11,820.00 | 10,690.00 | 11,780.00 | 11,780.00 | -0.38% | 33,278 |
| Aug 24, 2026 | 13,230.00 | 13,265.00 | 11,550.00 | 11,825.00 | 11,825.00 | -16.43% | 34,472 |
| Aug 21, 2026 | 12,705.00 | 14,350.00 | 12,610.00 | 14,150.00 | 14,150.00 | 9.14% | 21,512 |
| Aug 20, 2026 | 11,690.00 | 13,167.00 | 11,545.00 | 12,965.00 | 12,965.00 | 17.86% | 25,189 |
| Aug 19, 2026 | 11,500.00 | 11,635.00 | 11,000.00 | 11,000.00 | 11,000.00 | -14.99% | 45,114 |
| Aug 18, 2026 | 14,250.00 | 14,860.00 | 12,630.00 | 12,940.00 | 12,940.00 | -4.22% | 12,685 |
| Aug 14, 2026 | 13,565.00 | 13,565.00 | 12,825.00 | 13,510.00 | 13,510.00 | 5.51% | 39,277 |
| Aug 13, 2026 | 12,545.00 | 13,200.00 | 12,525.00 | 12,805.00 | 12,805.00 | 8.75% | 44,346 |
| Aug 12, 2026 | 10,745.00 | 12,200.00 | 10,705.00 | 11,775.00 | 11,775.00 | 13.00% | 27,891 |
| Aug 11, 2026 | 9,715.00 | 10,750.00 | 9,480.00 | 10,420.00 | 10,420.00 | 6.87% | 19,843 |
| Aug 10, 2026 | 10,085.00 | 10,295.00 | 9,610.00 | 9,750.00 | 9,750.00 | -1.17% | 11,559 |
| Aug 7, 2026 | 9,960.00 | 10,370.00 | 9,650.00 | 9,865.00 | 9,865.00 | 0.97% | 24,725 |
| Aug 6, 2026 | 10,595.00 | 10,920.00 | 9,585.00 | 9,770.00 | 9,770.00 | -12.49% | 32,609 |
| Aug 5, 2026 | 11,620.00 | 11,740.00 | 10,905.00 | 11,165.00 | 11,165.00 | 4.05% | 27,097 |
| Aug 4, 2026 | 10,675.00 | 10,895.00 | 9,695.00 | 10,730.00 | 10,730.00 | -0.05% | 84,582 |
| Aug 3, 2026 | 11,500.00 | 11,500.00 | 10,385.00 | 10,735.00 | 10,735.00 | -14.53% | 91,660 |
| Jul 31, 2026 | 10,825.00 | 12,995.00 | 10,275.00 | 12,560.00 | 12,560.00 | 48.20% | 342,108 |
| Jul 30, 2026 | 8,765.00 | 9,840.00 | 8,000.00 | 8,475.00 | 8,475.00 | -2.31% | 378,089 |
| Jul 29, 2026 | 9,920.00 | 10,605.00 | 6,950.00 | 8,675.00 | 8,675.00 | -9.82% | 634,002 |
| Jul 28, 2026 | 11,500.00 | 11,650.00 | 9,540.00 | 9,620.00 | 9,620.00 | -25.91% | 548,001 |
| Jul 27, 2026 | 13,050.00 | 13,300.00 | 12,090.00 | 12,985.00 | 12,985.00 | 2.65% | 83,529 |
| Jul 24, 2026 | 14,370.00 | 14,370.00 | 12,335.00 | 12,650.00 | 12,650.00 | -13.65% | 189,197 |
| Jul 23, 2026 | 14,500.00 | 15,000.00 | 13,995.00 | 14,650.00 | 14,650.00 | 7.96% | 84,083 |
| Jul 22, 2026 | 14,860.00 | 15,095.00 | 13,540.00 | 13,570.00 | 13,570.00 | 0.74% | 102,488 |
| Jul 21, 2026 | 12,285.00 | 13,900.00 | 12,100.00 | 13,470.00 | 13,470.00 | 9.91% | 194,437 |
| Jul 20, 2026 | 12,380.00 | 13,470.00 | 11,900.00 | 12,255.00 | 12,255.00 | -8.41% | 201,249 |
| Jul 16, 2026 | 14,260.00 | 14,435.00 | 13,050.00 | 13,380.00 | 13,380.00 | -16.11% | 164,328 |
| Jul 15, 2026 | 16,000.00 | 16,430.00 | 15,325.00 | 15,950.00 | 15,950.00 | 11.46% | 154,556 |
| Jul 14, 2026 | 13,410.00 | 21,445.00 | 12,625.00 | 14,310.00 | 14,310.00 | 6.75% | 475,107 |
| Jul 13, 2026 | 16,990.00 | 17,850.00 | 13,145.00 | 13,405.00 | 13,405.00 | -21.75% | 338,077 |
| Jul 10, 2026 | 17,485.00 | 18,515.00 | 16,695.00 | 17,130.00 | 17,130.00 | 5.38% | 159,484 |
| Jul 9, 2026 | 17,285.00 | 17,685.00 | 15,070.00 | 16,255.00 | 16,255.00 | 0.96% | 271,538 |
| Jul 8, 2026 | 17,015.00 | 18,705.00 | 15,720.00 | 16,100.00 | 16,100.00 | -12.97% | 415,379 |
| Jul 7, 2026 | 19,930.00 | 20,455.00 | 17,085.00 | 18,500.00 | 18,500.00 | -12.51% | 333,910 |
| Jul 6, 2026 | 21,505.00 | 22,140.00 | 19,490.00 | 21,145.00 | 21,145.00 | 3.70% | 397,704 |
| Jul 3, 2026 | 18,000.00 | 20,775.00 | 17,195.00 | 20,390.00 | 20,390.00 | 15.75% | 273,220 |
| Jul 2, 2026 | 18,450.00 | 19,890.00 | 16,970.00 | 17,615.00 | 17,615.00 | -17.88% | 236,150 |
| Jul 1, 2026 | 24,300.00 | 24,875.00 | 20,975.00 | 21,450.00 | 21,450.00 | -11.73% | 261,054 |
| Jun 30, 2026 | 22,955.00 | 25,365.00 | 22,435.00 | 24,300.00 | 24,300.00 | 6.46% | 151,564 |
| Jun 29, 2026 | 23,800.00 | 24,000.00 | 21,660.00 | 22,825.00 | 22,825.00 | -7.37% | 237,594 |
| Jun 26, 2026 | 27,280.00 | 27,675.00 | 22,400.00 | 24,640.00 | 24,640.00 | -12.20% | 255,531 |
| Jun 25, 2026 | 27,500.00 | 28,490.00 | 27,000.00 | 28,065.00 | 28,065.00 | 10.78% | 188,555 |
| Jun 24, 2026 | 21,545.00 | 25,335.00 | 21,460.00 | 25,335.00 | 25,335.00 | 19.03% | 557,778 |
| Jun 23, 2026 | 27,320.00 | 27,730.00 | 21,095.00 | 21,285.00 | 21,285.00 | -23.72% | 218,371 |
| Jun 22, 2026 | 26,465.00 | 29,245.00 | 26,065.00 | 27,905.00 | 27,905.00 | -1.01% | 189,872 |
| Jun 19, 2026 | 30,770.00 | 31,315.00 | 26,800.00 | 28,190.00 | 28,190.00 | -3.85% | 280,725 |
| Jun 18, 2026 | 26,920.00 | 29,430.00 | 26,605.00 | 29,320.00 | 29,320.00 | 8.92% | 190,725 |
| Jun 17, 2026 | 24,375.00 | 27,045.00 | 24,375.00 | 26,920.00 | 26,920.00 | 2.40% | 142,187 |
| Jun 16, 2026 | 26,125.00 | 26,655.00 | 24,745.00 | 26,290.00 | 26,290.00 | 4.62% | 166,341 |